Indicators

ETF Series Defiance Next Gen H2 ETF (NY: HDRO )

6.190 +0.120 (+1.98%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.270	5.430	5.250	5.250	33,797	+0.03(+0.57%)
Feb 28, 2024	5.250	5.300	5.211	5.220	17,028	-0.10(-1.88%)
Feb 27, 2024	5.180	5.320	5.161	5.320	23,354	+0.23(+4.52%)
Feb 26, 2024	5.070	5.140	5.030	5.090	38,290	+0.00(+0.00%)
Feb 23, 2024	5.200	5.200	5.070	5.090	76,105	-0.14(-2.68%)
Feb 22, 2024	5.380	5.380	5.200	5.230	74,435	-0.10(-1.84%)
Feb 21, 2024	5.330	5.390	5.300	5.328	35,757	-0.02(-0.41%)
Feb 20, 2024	5.420	5.450	5.350	5.350	32,728	-0.12(-2.19%)
Feb 16, 2024	5.500	5.530	5.440	5.470	14,982	-0.15(-2.67%)
Feb 15, 2024	5.630	5.650	5.570	5.620	17,370	-0.02(-0.35%)
Feb 14, 2024	5.590	5.640	5.530	5.640	33,671	+0.12(+2.17%)
Feb 13, 2024	5.600	5.660	5.470	5.520	14,811	-0.29(-5.06%)
Feb 12, 2024	5.600	5.820	5.600	5.814	15,566	+0.23(+4.19%)
Feb 09, 2024	5.500	5.605	5.480	5.580	15,195	+0.02(+0.36%)
Feb 08, 2024	5.550	5.577	5.510	5.560	11,083	+0.03(+0.54%)
Feb 07, 2024	5.600	5.600	5.510	5.530	20,151	-0.05(-0.90%)
Feb 06, 2024	5.520	5.620	5.500	5.580	34,117	+0.00(+0.03%)
Feb 05, 2024	5.690	5.690	5.500	5.578	43,263	-0.19(-3.32%)
Feb 02, 2024	5.820	5.830	5.733	5.770	28,468	-0.09(-1.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.